Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 4.140 | 4.600 | 4.060 | 4.405 | 428,138 | +0.47(+11.80%) |
Aug 22, 2024 | 3.800 | 4.500 | 3.800 | 3.940 | 36,395 | +0.53(+15.45%) |
Aug 21, 2024 | 2.670 | 3.770 | 2.670 | 3.413 | 35,217 | +0.63(+22.76%) |
Aug 20, 2024 | 2.780 | 2.880 | 2.675 | 2.780 | 4,725 | +0.00(+0.05%) |
Aug 19, 2024 | 2.840 | 2.880 | 2.770 | 2.779 | 5,591 | -0.15(-4.99%) |
Aug 15, 2024 | 2.925 | 418 | -0.07(-2.19%) | |||
Aug 14, 2024 | 3.010 | 3.150 | 2.890 | 2.990 | 3,245 | -0.25(-7.72%) |
Aug 13, 2024 | 3.270 | 3.270 | 3.046 | 3.240 | 6,545 | -0.06(-1.82%) |
Aug 12, 2024 | 3.070 | 3.400 | 3.070 | 3.300 | 5,845 | +0.36(+12.24%) |
Aug 09, 2024 | 2.830 | 2.980 | 2.825 | 2.940 | 4,294 | +0.04(+1.31%) |
Aug 08, 2024 | 2.900 | 3.230 | 2.900 | 2.902 | 8,783 | -0.08(-2.62%) |
Aug 07, 2024 | 3.090 | 3.090 | 2.980 | 2.980 | 2,177 | -0.31(-9.36%) |
Aug 06, 2024 | 3.020 | 3.288 | 3.010 | 3.288 | 2,881 | +0.14(+4.37%) |
Aug 05, 2024 | 3.500 | 3.500 | 3.125 | 3.150 | 5,254 | -0.73(-18.81%) |
Aug 02, 2024 | 3.730 | 3.880 | 3.700 | 3.880 | 1,531 | +0.08(+2.11%) |
Aug 01, 2024 | 3.950 | 3.950 | 3.700 | 3.800 | 3,123 | -0.20(-5.00%) |
Jul 31, 2024 | 4.040 | 4.040 | 4.000 | 4.000 | 2,169 | -0.24(-5.63%) |
Jul 30, 2024 | 4.270 | 4.390 | 4.000 | 4.239 | 2,366 | +0.17(+4.14%) |
Jul 29, 2024 | 4.180 | 4.448 | 4.070 | 4.070 | 3,425 | +0.06(+1.50%) |
Jul 26, 2024 | 4.270 | 4.360 | 4.010 | 4.010 | 6,161 | -0.23(-5.38%) |
Jul 25, 2024 | 4.752 | 4.791 | 4.238 | 4.238 | 9,436 | -0.58(-12.07%) |
Jul 24, 2024 | 4.830 | 4.994 | 4.780 | 4.820 | 6,775 | -0.23(-4.55%) |
Jul 23, 2024 | 5.090 | 5.090 | 5.050 | 5.050 | 717 | +0.13(+2.67%) |
Jul 22, 2024 | 4.918 | 4.918 | 4.918 | 4.918 | 628 | -0.18(-3.56%) |
Jul 19, 2024 | 4.950 | 5.100 | 4.859 | 5.100 | 3,182 | +0.14(+2.82%) |
Jul 18, 2024 | 4.960 | 4.960 | 4.960 | 4.960 | 560 | +0.12(+2.48%) |
Jul 17, 2024 | 4.990 | 4.990 | 4.840 | 4.840 | 704 | -0.01(-0.23%) |
Jul 16, 2024 | 4.770 | 5.000 | 4.770 | 4.851 | 7,897 | -0.06(-1.20%) |
Jul 15, 2024 | 4.790 | 4.998 | 4.790 | 4.910 | 7,694 | +0.05(+1.03%) |
Jul 12, 2024 | 4.900 | 4.990 | 4.810 | 4.860 | 6,648 | -0.04(-0.82%) |
Jul 11, 2024 | 4.929 | 4.929 | 4.900 | 4.900 | 4,219 | +0.10(+2.08%) |
Jul 10, 2024 | 4.890 | 4.990 | 4.794 | 4.800 | 4,272 | +0.03(+0.63%) |
Jul 09, 2024 | 5.055 | 5.055 | 4.770 | 4.770 | 4,405 | -0.33(-6.47%) |
Jul 08, 2024 | 5.040 | 5.200 | 5.022 | 5.100 | 17,367 | +0.04(+0.79%) |
Jul 05, 2024 | 5.200 | 5.285 | 5.030 | 5.060 | 7,818 | -0.21(-3.98%) |
Jul 03, 2024 | 5.110 | 5.420 | 5.060 | 5.270 | 52,005 | +0.14(+2.73%) |
Jul 02, 2024 | 5.340 | 5.750 | 5.020 | 5.130 | 98,246 | -0.30(-5.52%) |
Jul 01, 2024 | 5.170 | 5.840 | 4.810 | 5.430 | 245,858 | +0.45(+9.04%) |
Jun 28, 2024 | 5.200 | 5.390 | 4.750 | 4.980 | 153,871 | -0.22(-4.23%) |
Jun 27, 2024 | 5.280 | 5.500 | 4.950 | 5.200 | 483,805 | +0.17(+3.38%) |
Jun 26, 2024 | 4.770 | 5.380 | 4.770 | 5.030 | 262,498 | +0.07(+1.41%) |
Jun 25, 2024 | 4.240 | 5.000 | 4.240 | 4.960 | 42,022 | +0.66(+15.35%) |
Jun 24, 2024 | 4.540 | 4.550 | 4.150 | 4.300 | 6,448 | -0.23(-5.08%) |
Jun 21, 2024 | 4.710 | 5.250 | 4.530 | 4.530 | 60,921 | -0.43(-8.67%) |
Jun 20, 2024 | 4.730 | 4.990 | 4.537 | 4.960 | 4,338 | +0.10(+2.06%) |
Jun 18, 2024 | 4.760 | 5.000 | 4.750 | 4.860 | 5,523 | +0.15(+3.18%) |
Jun 17, 2024 | 4.900 | 5.200 | 4.710 | 4.710 | 7,635 | -0.15(-3.09%) |
Jun 14, 2024 | 4.930 | 5.380 | 4.552 | 4.860 | 4,090 | -0.27(-5.26%) |
Jun 13, 2024 | 5.230 | 5.380 | 4.720 | 5.130 | 17,853 | +0.03(+0.59%) |
Jun 12, 2024 | 4.990 | 5.200 | 4.679 | 5.100 | 8,534 | +0.44(+9.35%) |
Jun 11, 2024 | 4.800 | 5.200 | 4.339 | 4.664 | 10,956 | -0.14(-2.83%) |
Jun 10, 2024 | 3.980 | 4.800 | 3.930 | 4.800 | 7,882 | +0.69(+16.79%) |
Jun 07, 2024 | 4.570 | 4.570 | 3.990 | 4.110 | 8,667 | -0.15(-3.45%) |
Jun 06, 2024 | 3.740 | 4.370 | 3.742 | 4.257 | 2,469 | -0.05(-1.24%) |
Jun 04, 2024 | 4.310 | 683 | -0.02(-0.46%) |